XETRA - Delayed Quote EUR
Xtrackers MSCI Korea UCITS ETF 1C (DBX8.DE)
60.16
+0.40
+(0.67%)
At close: April 30 at 5:36:12 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 60.27 | 60.46 | 59.75 | 60.16 | 60.16 | 1,503 |
Apr 29, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
Apr 28, 2025 | 58.94 | 59.56 | 58.94 | 59.36 | 59.36 | 2,136 |
Apr 25, 2025 | 60.22 | 60.22 | 59.16 | 59.36 | 59.36 | 876 |
Apr 24, 2025 | 59.12 | 59.60 | 58.72 | 59.46 | 59.46 | 1,353 |
Apr 23, 2025 | 59.98 | 60.35 | 59.29 | 59.94 | 59.94 | 501 |
Apr 22, 2025 | 58.50 | 58.50 | 57.91 | 58.28 | 58.28 | 1,672 |
Apr 17, 2025 | 58.48 | 58.65 | 58.33 | 58.52 | 58.52 | 1,234 |
Apr 16, 2025 | 58.23 | 58.54 | 58.15 | 58.50 | 58.50 | 105 |
Apr 15, 2025 | 59.35 | 59.35 | 58.75 | 59.05 | 59.05 | 148 |
Apr 14, 2025 | 58.54 | 58.64 | 58.22 | 58.28 | 58.28 | 760 |
Apr 11, 2025 | 56.90 | 57.53 | 56.56 | 57.53 | 57.53 | 74 |
Apr 10, 2025 | 58.79 | 58.79 | 56.67 | 56.67 | 56.67 | 2,973 |
Apr 9, 2025 | 55.02 | 55.02 | 53.84 | 54.15 | 54.15 | 739 |
Apr 8, 2025 | 55.81 | 57.57 | 55.26 | 56.82 | 56.82 | 898 |
Apr 7, 2025 | 55.01 | 57.64 | 55.01 | 56.68 | 56.68 | 8,716 |
Apr 4, 2025 | 59.60 | 60.03 | 56.77 | 57.30 | 57.30 | 2,799 |
Apr 3, 2025 | 60.57 | 60.57 | 59.04 | 59.38 | 59.38 | 1,100 |
Apr 2, 2025 | 61.84 | 61.95 | 61.62 | 61.66 | 61.66 | 174 |
Apr 1, 2025 | 62.13 | 62.18 | 61.44 | 62.17 | 62.17 | 1,295 |
Mar 31, 2025 | 60.39 | 60.82 | 60.31 | 60.47 | 60.47 | 373 |
Mar 28, 2025 | 63.44 | 63.44 | 61.85 | 61.85 | 61.85 | 509 |
Mar 27, 2025 | 64.00 | 64.55 | 64.00 | 64.36 | 64.36 | 906 |
Mar 26, 2025 | 64.98 | 65.31 | 64.87 | 64.87 | 64.87 | 301 |
Mar 25, 2025 | 64.50 | 64.84 | 64.50 | 64.73 | 64.73 | 754 |
Mar 24, 2025 | 64.25 | 65.11 | 64.25 | 64.87 | 64.87 | 609 |
Mar 21, 2025 | 64.52 | 65.11 | 64.43 | 64.48 | 64.48 | 417 |
Mar 20, 2025 | 64.29 | 64.48 | 63.85 | 63.85 | 63.85 | 440 |
Mar 19, 2025 | 64.10 | 64.34 | 63.97 | 64.11 | 64.11 | 248 |
Mar 18, 2025 | 64.10 | 64.10 | 63.55 | 63.82 | 63.82 | 1,450 |
Mar 17, 2025 | 63.91 | 64.53 | 63.91 | 64.35 | 64.35 | 1,319 |
Mar 14, 2025 | 62.54 | 62.89 | 62.35 | 62.69 | 62.69 | 33 |
Mar 13, 2025 | 62.09 | 62.20 | 62.01 | 62.12 | 62.12 | 4,399 |
Mar 12, 2025 | 61.88 | 62.53 | 61.88 | 62.53 | 62.53 | 74 |
Mar 11, 2025 | 61.06 | 61.41 | 60.57 | 60.90 | 60.90 | 3,657 |
Mar 10, 2025 | 61.95 | 62.21 | 61.21 | 61.32 | 61.32 | 2,117 |
Mar 7, 2025 | 62.48 | 62.52 | 62.00 | 62.03 | 62.03 | 572 |
Mar 6, 2025 | 62.83 | 62.83 | 62.22 | 62.45 | 62.45 | 266 |
Mar 5, 2025 | 62.47 | 63.18 | 62.47 | 62.70 | 62.70 | 328 |
Mar 4, 2025 | 63.54 | 63.54 | 62.41 | 62.48 | 62.48 | 241 |
Mar 3, 2025 | 64.18 | 64.47 | 63.84 | 64.31 | 64.31 | 1,774 |
Feb 28, 2025 | 63.94 | 63.94 | 63.47 | 63.66 | 63.66 | 1,370 |
Feb 27, 2025 | 66.72 | 66.72 | 66.14 | 66.21 | 66.21 | 1,513 |
Feb 26, 2025 | 67.18 | 67.46 | 67.14 | 67.43 | 67.43 | 173 |
Feb 25, 2025 | 66.97 | 66.97 | 66.19 | 66.52 | 66.52 | 203 |
Feb 24, 2025 | 67.20 | 67.72 | 67.18 | 67.23 | 67.23 | 2,289 |
Feb 21, 2025 | 67.69 | 68.04 | 67.63 | 67.78 | 67.78 | 5,062 |
Feb 20, 2025 | 67.75 | 68.11 | 67.75 | 67.89 | 67.89 | 3,944 |
Feb 19, 2025 | 68.17 | 68.44 | 68.13 | 68.32 | 68.32 | 1,749 |
Feb 18, 2025 | 66.66 | 67.01 | 66.65 | 67.01 | 67.01 | 729 |
Feb 17, 2025 | 66.02 | 66.10 | 65.81 | 66.08 | 66.08 | 1,179 |
Feb 14, 2025 | 65.40 | 65.93 | 65.40 | 65.81 | 65.81 | 2,460 |
Feb 13, 2025 | 64.90 | 65.28 | 64.90 | 65.28 | 65.28 | - |
Feb 12, 2025 | 64.72 | 64.84 | 64.35 | 64.43 | 64.43 | 2,064 |
Feb 11, 2025 | 65.05 | 65.05 | 64.73 | 64.91 | 64.91 | 910 |
Feb 10, 2025 | 64.68 | 65.05 | 64.68 | 65.05 | 65.05 | 1,770 |
Feb 7, 2025 | 64.50 | 64.59 | 64.01 | 64.01 | 64.01 | 362 |
Feb 6, 2025 | 64.25 | 64.75 | 64.25 | 64.73 | 64.73 | 2,787 |
Feb 5, 2025 | 63.92 | 64.18 | 63.87 | 64.18 | 64.18 | 476 |
Feb 4, 2025 | 63.11 | 63.86 | 63.11 | 63.81 | 63.81 | 1,094 |
Feb 3, 2025 | 62.69 | 62.91 | 62.49 | 62.91 | 62.91 | 11,536 |
Jan 31, 2025 | 63.85 | 64.10 | 63.84 | 63.92 | 63.92 | 5,322 |
Jan 30, 2025 | 64.40 | 64.40 | 63.61 | 64.30 | 64.30 | 4,000 |
Jan 29, 2025 | 63.54 | 63.99 | 63.30 | 63.76 | 63.76 | 4,986 |
Jan 28, 2025 | 63.16 | 63.43 | 63.12 | 63.12 | 63.12 | 209 |
Jan 27, 2025 | 64.00 | 64.00 | 62.93 | 63.57 | 63.57 | 13,220 |
Jan 24, 2025 | 65.13 | 65.13 | 64.83 | 64.91 | 64.91 | 172 |
Jan 23, 2025 | 64.81 | 64.92 | 64.49 | 64.90 | 64.90 | 752 |
Jan 22, 2025 | 65.30 | 65.71 | 65.30 | 65.57 | 65.57 | 5,901 |
Jan 21, 2025 | 64.46 | 64.90 | 64.46 | 64.78 | 64.78 | 30 |
Jan 20, 2025 | 64.79 | 64.82 | 64.40 | 64.65 | 64.65 | 2,179 |
Jan 17, 2025 | 64.65 | 65.08 | 64.56 | 65.01 | 65.01 | 933 |
Jan 16, 2025 | 65.20 | 65.20 | 64.71 | 64.73 | 64.73 | 1,685 |
Jan 15, 2025 | 63.58 | 64.73 | 63.53 | 64.52 | 64.52 | 4,368 |
Jan 14, 2025 | 63.98 | 64.17 | 63.62 | 63.62 | 63.62 | 400 |
Jan 13, 2025 | 63.13 | 63.56 | 63.13 | 63.56 | 63.56 | 2,413 |
Jan 10, 2025 | 64.45 | 64.45 | 63.78 | 63.78 | 63.78 | 1,843 |
Jan 9, 2025 | 64.39 | 64.75 | 64.39 | 64.64 | 64.64 | 608 |
Jan 8, 2025 | 64.38 | 64.68 | 64.20 | 64.29 | 64.29 | 3,029 |
Jan 7, 2025 | 63.85 | 64.03 | 63.50 | 63.70 | 63.70 | 15,951 |
Jan 6, 2025 | 63.62 | 64.18 | 63.38 | 64.11 | 64.11 | 6,142 |
Jan 3, 2025 | 62.40 | 62.55 | 62.06 | 62.37 | 62.37 | 1,595 |
Jan 2, 2025 | 60.48 | 60.91 | 60.48 | 60.84 | 60.84 | 1,790 |
Dec 30, 2024 | 60.22 | 60.22 | 59.69 | 59.70 | 59.70 | 1,396 |
Dec 27, 2024 | 60.14 | 60.14 | 59.69 | 59.92 | 59.92 | 2,072 |
Dec 23, 2024 | 61.23 | 61.51 | 61.20 | 61.42 | 61.42 | 427 |
Dec 20, 2024 | 61.25 | 61.37 | 60.43 | 61.25 | 61.25 | 2,749 |
Dec 19, 2024 | 61.59 | 61.98 | 61.57 | 61.93 | 61.93 | 2,795 |
Dec 18, 2024 | 62.90 | 63.19 | 62.90 | 63.15 | 63.15 | 1,526 |
Dec 17, 2024 | 61.77 | 62.20 | 61.77 | 62.12 | 62.12 | 538 |
Dec 16, 2024 | 62.89 | 63.30 | 62.89 | 62.98 | 62.98 | 1,100 |
Dec 13, 2024 | 63.79 | 63.79 | 63.31 | 63.31 | 63.31 | 98 |
Dec 12, 2024 | 63.39 | 63.41 | 63.13 | 63.38 | 63.38 | 3,686 |
Dec 11, 2024 | 62.60 | 62.97 | 62.18 | 62.97 | 62.97 | 11,279 |
Dec 10, 2024 | 61.76 | 61.77 | 61.50 | 61.53 | 61.53 | 3,608 |
Dec 9, 2024 | 60.62 | 60.80 | 60.21 | 60.61 | 60.61 | 8,602 |
Dec 6, 2024 | 62.26 | 62.37 | 61.99 | 62.14 | 62.14 | 826 |
Dec 5, 2024 | 62.98 | 62.98 | 62.59 | 62.66 | 62.66 | 3,036 |
Dec 4, 2024 | 63.35 | 63.63 | 63.14 | 63.33 | 63.33 | 6,383 |
Dec 3, 2024 | 64.93 | 64.99 | 59.60 | 62.34 | 62.34 | 2,441 |
Dec 2, 2024 | 64.33 | 64.33 | 63.97 | 64.29 | 64.29 | 196 |
Nov 29, 2024 | 64.07 | 64.61 | 63.84 | 64.61 | 64.61 | 4,894 |
Nov 28, 2024 | 65.41 | 65.45 | 65.24 | 65.35 | 65.35 | 437 |
Nov 27, 2024 | 66.16 | 66.16 | 65.52 | 65.58 | 65.58 | 2,100 |
Nov 26, 2024 | 66.56 | 66.84 | 66.56 | 66.84 | 66.84 | 2,840 |
Nov 25, 2024 | 67.18 | 67.18 | 66.64 | 66.64 | 66.64 | 2,200 |
Nov 22, 2024 | 65.77 | 66.40 | 65.77 | 66.37 | 66.37 | 1,748 |
Nov 21, 2024 | 65.30 | 65.88 | 65.30 | 65.88 | 65.88 | 1,468 |
Nov 20, 2024 | 65.28 | 65.29 | 64.52 | 64.52 | 64.52 | 830 |
Nov 19, 2024 | 65.29 | 65.29 | 64.51 | 64.94 | 64.94 | 1,658 |
Nov 18, 2024 | 64.59 | 65.16 | 64.59 | 65.13 | 65.13 | 3,690 |
Nov 15, 2024 | 63.56 | 63.92 | 63.32 | 63.57 | 63.57 | 5,531 |
Nov 14, 2024 | 62.52 | 63.13 | 62.52 | 62.88 | 62.88 | 1,109 |
Nov 13, 2024 | 62.44 | 62.97 | 62.44 | 62.81 | 62.81 | 564 |
Nov 12, 2024 | 64.19 | 64.19 | 63.56 | 63.64 | 63.64 | 877 |
Nov 11, 2024 | 65.14 | 65.65 | 65.14 | 65.42 | 65.42 | 4,855 |
Nov 8, 2024 | 66.47 | 66.57 | 65.58 | 65.71 | 65.71 | 5,152 |
Nov 7, 2024 | 66.14 | 66.74 | 66.14 | 66.73 | 66.73 | 246 |
Nov 6, 2024 | 66.46 | 66.47 | 65.61 | 65.61 | 65.61 | 296 |
Nov 5, 2024 | 66.49 | 66.80 | 66.46 | 66.80 | 66.80 | 146 |
Nov 4, 2024 | 66.75 | 66.95 | 66.75 | 66.93 | 66.93 | 1,353 |
Nov 1, 2024 | 66.15 | 66.48 | 65.89 | 66.01 | 66.01 | 243 |
Oct 31, 2024 | 66.21 | 66.21 | 65.67 | 65.67 | 65.67 | 462 |
Oct 30, 2024 | 67.78 | 67.81 | 66.91 | 66.91 | 66.91 | 272 |
Oct 29, 2024 | 67.88 | 68.27 | 67.73 | 68.06 | 68.06 | 458 |
Oct 28, 2024 | 67.54 | 67.85 | 67.54 | 67.69 | 67.69 | 1,575 |
Oct 25, 2024 | 66.51 | 67.32 | 66.51 | 67.26 | 67.26 | 239 |
Oct 24, 2024 | 67.52 | 67.74 | 67.25 | 67.31 | 67.31 | 55 |
Oct 23, 2024 | 68.78 | 68.78 | 67.83 | 67.83 | 67.83 | 4,139 |
Oct 22, 2024 | 67.51 | 67.51 | 67.04 | 67.21 | 67.21 | 1,195 |
Oct 21, 2024 | 68.58 | 68.58 | 67.70 | 67.70 | 67.70 | 1,505 |
Oct 18, 2024 | 68.88 | 68.88 | 68.31 | 68.52 | 68.52 | 957 |
Oct 17, 2024 | 68.80 | 69.10 | 68.60 | 69.02 | 69.02 | 257 |
Oct 16, 2024 | 69.11 | 69.29 | 68.98 | 69.16 | 69.16 | 235 |
Oct 15, 2024 | 70.06 | 70.06 | 68.73 | 68.73 | 68.73 | 319 |
Oct 14, 2024 | 68.90 | 69.43 | 68.90 | 69.27 | 69.27 | 128 |
Oct 11, 2024 | 68.73 | 68.85 | 68.54 | 68.85 | 68.85 | 76 |
Oct 10, 2024 | 68.86 | 69.20 | 68.70 | 68.96 | 68.96 | 850 |
Oct 9, 2024 | 69.08 | 69.58 | 68.82 | 69.55 | 69.55 | 281 |
Oct 8, 2024 | 68.26 | 69.13 | 68.26 | 69.05 | 69.05 | 269 |
Oct 7, 2024 | 69.13 | 69.34 | 68.83 | 69.06 | 69.06 | 390 |
Oct 4, 2024 | 68.40 | 68.40 | 68.16 | 68.16 | 68.16 | 93 |
Oct 3, 2024 | 68.46 | 68.46 | 67.95 | 68.27 | 68.27 | 1,079 |
Oct 2, 2024 | 68.69 | 69.05 | 68.69 | 69.05 | 69.05 | 451 |
Oct 1, 2024 | 69.59 | 69.59 | 68.54 | 68.66 | 68.66 | 5,247 |
Sep 30, 2024 | 70.00 | 70.00 | 69.28 | 69.34 | 69.34 | 544 |
Sep 27, 2024 | 71.28 | 71.75 | 71.00 | 71.56 | 71.56 | 242 |
Sep 26, 2024 | 70.60 | 71.62 | 70.60 | 71.62 | 71.62 | 1,459 |
Sep 25, 2024 | 68.35 | 68.62 | 68.35 | 68.62 | 68.62 | 1,949 |
Sep 24, 2024 | 69.62 | 69.64 | 69.42 | 69.64 | 69.64 | 2,920 |
Sep 23, 2024 | 68.31 | 68.71 | 68.08 | 68.71 | 68.71 | 757 |
Sep 20, 2024 | 68.35 | 68.35 | 67.70 | 67.72 | 67.72 | 90 |
Sep 19, 2024 | 68.10 | 68.69 | 68.00 | 68.69 | 68.69 | 194 |
Sep 18, 2024 | 68.55 | 68.64 | 68.19 | 68.19 | 68.19 | 63 |
Sep 17, 2024 | 68.61 | 69.00 | 68.47 | 68.47 | 68.47 | 675 |
Sep 16, 2024 | 69.15 | 69.15 | 68.38 | 68.38 | 68.38 | 81 |
Sep 13, 2024 | 68.27 | 68.92 | 68.21 | 68.92 | 68.92 | 906 |
Sep 12, 2024 | 68.21 | 68.21 | 67.68 | 67.68 | 67.68 | 1 |
Sep 11, 2024 | 66.67 | 66.67 | 65.92 | 66.25 | 66.25 | 213 |
Sep 10, 2024 | 67.23 | 67.23 | 66.86 | 67.10 | 67.10 | 497 |
Sep 9, 2024 | 67.33 | 67.52 | 67.19 | 67.40 | 67.40 | 278 |
Sep 6, 2024 | 67.92 | 67.92 | 66.43 | 66.43 | 66.43 | 17 |
Sep 5, 2024 | 68.51 | 68.57 | 68.33 | 68.48 | 68.48 | 47 |
Sep 4, 2024 | 69.03 | 69.54 | 68.57 | 69.40 | 69.40 | 455 |
Sep 3, 2024 | 71.43 | 71.43 | 70.39 | 70.39 | 70.39 | 50 |
Sep 2, 2024 | 72.36 | 72.36 | 72.00 | 72.10 | 72.10 | 194 |
Aug 30, 2024 | 72.11 | 72.23 | 71.84 | 71.84 | 71.84 | 101 |
Aug 29, 2024 | 71.63 | 72.46 | 71.63 | 72.46 | 72.46 | 4 |
Aug 28, 2024 | 72.09 | 72.50 | 72.05 | 72.05 | 72.05 | 915 |
Aug 27, 2024 | 72.15 | 72.15 | 72.00 | 72.06 | 72.06 | 28 |
Aug 26, 2024 | 72.51 | 72.81 | 72.28 | 72.28 | 72.28 | 2 |
Aug 23, 2024 | 72.73 | 73.28 | 72.73 | 73.28 | 73.28 | 15 |
Aug 22, 2024 | 72.81 | 72.85 | 72.16 | 72.16 | 72.16 | 19 |
Aug 21, 2024 | 72.62 | 72.97 | 72.38 | 72.91 | 72.91 | 244 |
Aug 20, 2024 | 73.20 | 73.23 | 72.89 | 72.89 | 72.89 | 780 |
Aug 19, 2024 | 72.57 | 73.09 | 72.48 | 73.09 | 73.09 | 2,587 |
Aug 16, 2024 | 72.50 | 72.68 | 72.45 | 72.56 | 72.56 | 117 |
Aug 15, 2024 | 71.09 | 72.13 | 70.89 | 72.02 | 72.02 | 729 |
Aug 14, 2024 | 70.48 | 70.80 | 70.48 | 70.61 | 70.61 | 308 |
Aug 13, 2024 | 69.92 | 70.16 | 69.52 | 70.16 | 70.16 | 21 |
Aug 12, 2024 | 69.70 | 69.70 | 69.38 | 69.57 | 69.57 | 135 |
Aug 9, 2024 | 69.31 | 69.91 | 69.26 | 69.35 | 69.35 | 1,168 |
Aug 8, 2024 | 67.50 | 68.52 | 67.28 | 68.52 | 68.52 | 97 |
Aug 7, 2024 | 68.39 | 69.44 | 68.06 | 68.95 | 68.95 | 1,866 |
Aug 6, 2024 | 66.41 | 66.69 | 65.66 | 66.49 | 66.49 | 2,436 |
Aug 5, 2024 | 65.29 | 67.02 | 64.70 | 67.02 | 67.02 | 2,782 |
Aug 2, 2024 | 72.01 | 72.46 | 71.41 | 71.46 | 71.46 | 3,314 |
Aug 1, 2024 | 75.80 | 75.80 | 74.75 | 74.75 | 74.75 | 313 |
Jul 31, 2024 | 75.04 | 75.74 | 74.91 | 75.72 | 75.72 | 962 |
Jul 30, 2024 | 73.51 | 73.67 | 73.06 | 73.06 | 73.06 | 954 |
Jul 29, 2024 | 73.96 | 74.08 | 73.36 | 73.36 | 73.36 | 6,403 |
Jul 26, 2024 | 72.94 | 73.26 | 72.94 | 73.23 | 73.23 | 1,294 |
Jul 25, 2024 | 73.00 | 73.00 | 72.44 | 72.75 | 72.75 | 1,660 |
Jul 24, 2024 | 74.06 | 74.09 | 73.40 | 73.48 | 73.48 | 5,465 |
Jul 23, 2024 | 74.20 | 74.52 | 74.20 | 74.50 | 74.50 | 3 |
Jul 22, 2024 | 73.84 | 74.23 | 73.84 | 73.95 | 73.95 | 53 |
Jul 19, 2024 | 74.57 | 74.62 | 74.06 | 74.06 | 74.06 | 452 |
Jul 18, 2024 | 75.47 | 75.47 | 74.87 | 74.87 | 74.87 | 91 |
Jul 17, 2024 | 76.38 | 76.38 | 75.65 | 75.69 | 75.69 | 477 |
Jul 16, 2024 | 77.04 | 77.04 | 76.64 | 76.90 | 76.90 | 1,162 |
Jul 15, 2024 | 77.38 | 77.38 | 76.84 | 77.00 | 77.00 | 880 |
Jul 12, 2024 | 77.17 | 77.55 | 76.97 | 77.55 | 77.55 | 290 |
Jul 11, 2024 | 78.41 | 78.55 | 78.14 | 78.14 | 78.14 | 3,525 |
Jul 10, 2024 | 77.99 | 78.07 | 77.93 | 78.07 | 78.07 | 562 |
Jul 9, 2024 | 77.90 | 78.05 | 77.77 | 77.77 | 77.77 | 309 |
Jul 8, 2024 | 77.74 | 77.94 | 77.71 | 77.85 | 77.85 | 724 |
Jul 5, 2024 | 78.07 | 78.19 | 77.94 | 77.94 | 77.94 | 1,697 |
Jul 4, 2024 | 76.68 | 76.80 | 76.47 | 76.47 | 76.47 | 50 |
Jul 3, 2024 | 75.42 | 75.90 | 75.42 | 75.90 | 75.90 | 2,022 |
Jul 2, 2024 | 75.04 | 75.26 | 74.89 | 75.26 | 75.26 | 911 |
Jul 1, 2024 | 75.86 | 75.93 | 75.47 | 75.54 | 75.54 | 981 |
Jun 28, 2024 | 76.01 | 76.16 | 75.94 | 75.94 | 75.94 | 246 |
Jun 27, 2024 | 75.55 | 75.55 | 75.32 | 75.39 | 75.39 | 98 |
Jun 26, 2024 | 75.11 | 75.44 | 74.96 | 74.97 | 74.97 | 3,600 |
Jun 25, 2024 | 74.42 | 74.58 | 74.34 | 74.40 | 74.40 | 793 |
Jun 24, 2024 | 74.59 | 74.80 | 74.45 | 74.80 | 74.80 | 134 |
Jun 21, 2024 | 74.70 | 75.02 | 74.70 | 74.80 | 74.80 | 5,823 |
Jun 20, 2024 | 75.69 | 75.70 | 75.10 | 75.25 | 75.25 | 1,082 |
Jun 19, 2024 | 75.73 | 75.76 | 75.38 | 75.49 | 75.49 | 1,564 |
Jun 18, 2024 | 74.54 | 74.74 | 74.27 | 74.74 | 74.74 | 1,650 |
Jun 17, 2024 | 74.08 | 74.08 | 73.91 | 73.92 | 73.92 | 29 |
Jun 14, 2024 | 74.37 | 74.37 | 73.78 | 73.87 | 73.87 | 756 |
Jun 13, 2024 | 74.00 | 74.16 | 73.89 | 73.89 | 73.89 | 454 |
Jun 12, 2024 | 73.35 | 74.08 | 73.35 | 74.08 | 74.08 | 2,377 |
Jun 11, 2024 | 72.70 | 72.70 | 72.48 | 72.48 | 72.48 | 531 |
Jun 10, 2024 | 72.82 | 73.06 | 72.57 | 73.06 | 73.06 | 312 |
Jun 7, 2024 | 73.07 | 73.12 | 72.66 | 72.68 | 72.68 | 2,054 |
Jun 6, 2024 | 72.71 | 72.87 | 72.57 | 72.71 | 72.71 | 153 |
Jun 5, 2024 | 71.64 | 72.07 | 71.48 | 72.07 | 72.07 | 531 |
Jun 4, 2024 | 70.32 | 70.94 | 70.32 | 70.45 | 70.45 | 4,139 |
Jun 3, 2024 | 71.29 | 71.29 | 70.78 | 70.78 | 70.78 | 135 |
May 31, 2024 | 69.78 | 70.00 | 69.32 | 69.32 | 69.32 | 5,223 |
May 30, 2024 | 70.30 | 70.61 | 70.30 | 70.52 | 70.52 | 2,306 |
May 29, 2024 | 71.95 | 71.95 | 71.43 | 71.53 | 71.53 | 72 |
May 28, 2024 | 73.28 | 73.39 | 73.12 | 73.12 | 73.12 | 1,509 |
May 27, 2024 | 72.99 | 73.12 | 72.99 | 73.12 | 73.12 | - |
May 24, 2024 | 71.79 | 72.25 | 71.79 | 72.15 | 72.15 | 912 |
May 23, 2024 | 73.38 | 73.51 | 72.81 | 72.81 | 72.81 | 303 |
May 22, 2024 | 72.86 | 73.14 | 72.86 | 72.97 | 72.97 | 455 |
May 21, 2024 | 73.14 | 73.31 | 73.12 | 73.12 | 73.12 | 15 |
May 20, 2024 | 73.83 | 73.83 | 73.65 | 73.69 | 73.69 | 363 |
May 17, 2024 | 73.68 | 73.75 | 73.35 | 73.66 | 73.66 | 1,080 |
May 16, 2024 | 75.23 | 75.23 | 74.94 | 74.94 | 74.94 | 687 |
May 15, 2024 | 74.21 | 75.01 | 74.14 | 75.01 | 75.01 | 140 |
May 14, 2024 | 73.48 | 73.73 | 73.40 | 73.73 | 73.73 | 12 |
May 13, 2024 | 73.65 | 73.76 | 73.52 | 73.55 | 73.55 | 1,692 |
May 10, 2024 | 74.11 | 74.17 | 73.76 | 73.76 | 73.76 | 451 |
May 9, 2024 | 73.74 | 73.98 | 73.71 | 73.98 | 73.98 | 283 |
May 8, 2024 | 75.13 | 75.13 | 74.90 | 75.03 | 75.03 | 183 |
May 7, 2024 | 74.70 | 75.06 | 74.70 | 75.06 | 75.06 | 12 |
May 6, 2024 | 73.81 | 74.82 | 73.81 | 74.55 | 74.55 | 567 |
May 3, 2024 | 73.22 | 73.83 | 73.12 | 73.79 | 73.79 | 303 |
May 2, 2024 | 72.92 | 73.16 | 72.92 | 73.14 | 73.14 | 82 |
Apr 30, 2024 | 72.99 | 73.03 | 72.65 | 72.65 | 72.65 | 346 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%